Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 10.65 | 10.99 | 10.61 | 10.87 | 10.87 | +0.47 (+4.52%) | 30,070,175 |
10 Nov 2009 | USD | 10.38 | 10.4699 | 10.01 | 10.4 | 10.4 | -0.04 (-0.38%) | 24,123,760 |
9 Nov 2009 | USD | 10.04 | 10.5 | 10.04 | 10.44 | 10.44 | +0.69 (+7.08%) | 31,286,507 |
6 Nov 2009 | USD | 9.48 | 9.84 | 9.46 | 9.75 | 9.75 | +0.01 (+0.10%) | 26,329,154 |
5 Nov 2009 | USD | 10.05 | 10.08 | 9.31 | 9.74 | 9.74 | +0.42 (+4.51%) | 57,196,698 |
4 Nov 2009 | USD | 10.06 | 10.12 | 9.18 | 9.32 | 9.32 | -0.33 (-3.42%) | 42,630,450 |
3 Nov 2009 | USD | 8.76 | 9.75 | 8.54 | 9.65 | 9.65 | +0.62 (+6.87%) | 36,683,379 |
2 Nov 2009 | USD | 9.33 | 9.46 | 8.63 | 9.03 | 9.03 | -0.24 (-2.59%) | 42,594,514 |
30 Oct 2009 | USD | 10.01 | 10.54 | 9.13 | 9.27 | 9.27 | -0.46 (-4.73%) | 57,455,784 |
29 Oct 2009 | USD | 9.35 | 9.9297 | 9.12 | 9.73 | 9.73 | +0.82 (+9.20%) | 39,046,502 |
28 Oct 2009 | USD | 9.62 | 10.46 | 8.81 | 8.91 | 8.91 | -0.72 (-7.48%) | 42,164,209 |
27 Oct 2009 | USD | 10.89 | 10.91 | 9.57 | 9.63 | 9.63 | -1.37 (-12.45%) | 50,730,691 |
26 Oct 2009 | USD | 11.4 | 11.7 | 10.9437 | 11 | 11 | -0.31 (-2.74%) | 18,785,684 |
23 Oct 2009 | USD | 11.82 | 11.98 | 11.25 | 11.31 | 11.31 | -0.4 (-3.42%) | 18,181,737 |
22 Oct 2009 | USD | 11.7 | 11.78 | 11.05 | 11.71 | 11.71 | +0.07 (+0.60%) | 20,604,319 |
21 Oct 2009 | USD | 11.79 | 12.18 | 11.6 | 11.64 | 11.64 | -0.29 (-2.43%) | 21,312,615 |
20 Oct 2009 | USD | 12.26 | 12.31 | 11.71 | 11.93 | 11.93 | +0.13 (+1.10%) | 35,475,727 |
19 Oct 2009 | USD | 12 | 12 | 11.6 | 11.8 | 11.8 | +0.07 (+0.60%) | 14,568,282 |
16 Oct 2009 | USD | 11.85 | 11.99 | 11.6 | 11.73 | 11.73 | -0.35 (-2.90%) | 20,478,173 |
15 Oct 2009 | USD | 11.78 | 12.15 | 11.52 | 12.08 | 12.08 | -0.01 (-0.08%) | 27,576,094 |
14 Oct 2009 | USD | 12.14 | 12.19 | 12.03 | 12.09 | 12.09 | +0.41 (+3.51%) | 18,743,696 |
13 Oct 2009 | USD | 11.95 | 12.1 | 11.51 | 11.68 | 11.68 | -0.4 (-3.31%) | 26,177,774 |
12 Oct 2009 | USD | 12.4 | 12.72 | 11.75 | 12.08 | 12.08 | -0.19 (-1.55%) | 37,446,055 |
9 Oct 2009 | USD | 12.38 | 12.48 | 12.05 | 12.27 | 12.27 | -0.06 (-0.49%) | 22,457,396 |
8 Oct 2009 | USD | 12.17 | 12.58 | 12 | 12.33 | 12.33 | +0.43 (+3.61%) | 31,738,124 |
7 Oct 2009 | USD | 12.04 | 12.37 | 11.69 | 11.9 | 11.9 | -0.23 (-1.90%) | 24,037,165 |
6 Oct 2009 | USD | 11.89 | 12.28 | 11.8 | 12.13 | 12.13 | +0.59 (+5.11%) | 45,614,706 |
5 Oct 2009 | USD | 11.26 | 11.55 | 10.97 | 11.54 | 11.54 | +0.48 (+4.34%) | 33,058,998 |
2 Oct 2009 | USD | 10.13 | 11.48 | 9.9 | 11.06 | 11.06 | +0.35 (+3.27%) | 57,870,407 |
1 Oct 2009 | USD | 11.74 | 11.74 | 10.64 | 10.71 | 10.71 | -1.33 (-11.05%) | 50,214,811 |